ANELE
ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş.
15:10:01
109.8 ₺
-12.100 (%-9.93)
Previous Close: 121.9·
Volatility: 8.700
Day Low₺109.8
Day High₺120.4
Market Data
Spot Rate
B:—
A:109.8
Week over week (WoW)
+0.73%
Month over month (MoM)
+15.46%
Year to date (YTD)
+557.88%
Year over year (YoY)
+599.81%
ANELE: ANEL ELEKTRİK PROJE TAAHHÜT VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1465
CLOSE 1.1403
Low
LOW 0.7067
High
HIGH 1.7792
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.6447 | 1.675 | 1.6186 | 1.6186 |
| 01/02/2018 | 1.6229 | 1.6272 | 1.5622 | 1.5665 |
| 01/03/2018 | 1.5752 | 1.649 | 1.5752 | 1.6186 |
| 01/04/2018 | 1.6316 | 1.6663 | 1.6272 | 1.649 |
| 01/07/2018 | 1.6663 | 1.6923 | 1.6533 | 1.662 |
| 01/08/2018 | 1.662 | 1.6836 | 1.6359 | 1.6403 |
| 01/09/2018 | 1.6316 | 1.6533 | 1.5665 | 1.5969 |
| 01/10/2018 | 1.6099 | 1.6533 | 1.5969 | 1.649 |
| 01/11/2018 | 1.6576 | 1.7227 | 1.649 | 1.6794 |
| 01/14/2018 | 1.6794 | 1.7097 | 1.5839 | 1.6229 |
| 01/15/2018 | 1.6229 | 1.6706 | 1.5969 | 1.6663 |
| 01/16/2018 | 1.6663 | 1.6836 | 1.6447 | 1.6706 |
| 01/17/2018 | 1.6794 | 1.6836 | 1.649 | 1.675 |
| 01/18/2018 | 1.6794 | 1.7574 | 1.6794 | 1.6923 |
| 01/21/2018 | 1.688 | 1.7271 | 1.688 | 1.7054 |
| 01/22/2018 | 1.7184 | 1.7314 | 1.6794 | 1.6794 |
| 01/23/2018 | 1.688 | 1.7054 | 1.6706 | 1.6706 |
| 01/24/2018 | 1.675 | 1.6923 | 1.6055 | 1.6272 |
| 01/25/2018 | 1.6359 | 1.6576 | 1.6272 | 1.6403 |
| 01/28/2018 | 1.649 | 1.675 | 1.6316 | 1.6706 |
| 01/29/2018 | 1.6663 | 1.7227 | 1.6533 | 1.6663 |
| 01/30/2018 | 1.6836 | 1.7054 | 1.6447 | 1.6533 |
| 01/31/2018 | 1.6576 | 1.662 | 1.6272 | 1.6403 |
| 02/01/2018 | 1.6447 | 1.649 | 1.6012 | 1.6143 |
| 02/04/2018 | 1.6099 | 1.6229 | 1.5839 | 1.5883 |
| 02/05/2018 | 1.5578 | 1.6012 | 1.5361 | 1.5839 |
| 02/06/2018 | 1.5969 | 1.6055 | 1.5535 | 1.5578 |
| 02/07/2018 | 1.5578 | 1.5622 | 1.5188 | 1.5274 |
| 02/08/2018 | 1.5057 | 1.5535 | 1.4884 | 1.5535 |
| 02/11/2018 | 1.5708 | 1.6143 | 1.5578 | 1.5622 |
| 02/12/2018 | 1.5752 | 1.5796 | 1.5318 | 1.5535 |
| 02/13/2018 | 1.5622 | 1.5708 | 1.5232 | 1.5274 |
| 02/14/2018 | 1.5448 | 1.6012 | 1.5404 | 1.5839 |
| 02/15/2018 | 1.5969 | 1.6012 | 1.5578 | 1.5708 |
| 02/18/2018 | 1.5839 | 1.6143 | 1.5578 | 1.5969 |
| 02/19/2018 | 1.5752 | 1.5796 | 1.4753 | 1.4971 |
| 02/20/2018 | 1.5492 | 1.5578 | 1.5101 | 1.5492 |
| 02/21/2018 | 1.5492 | 1.5708 | 1.5318 | 1.5708 |
| 02/22/2018 | 1.5752 | 1.5925 | 1.5578 | 1.5708 |
| 02/25/2018 | 1.5708 | 1.5883 | 1.5578 | 1.5839 |
| 02/26/2018 | 1.5752 | 1.5883 | 1.5622 | 1.5622 |
| 02/27/2018 | 1.5578 | 1.662 | 1.5404 | 1.662 |
| 02/28/2018 | 1.662 | 1.7402 | 1.662 | 1.7184 |
| 03/01/2018 | 1.7227 | 1.7792 | 1.662 | 1.6706 |
| 03/04/2018 | 1.6794 | 1.7141 | 1.6663 | 1.6706 |
| 03/05/2018 | 1.6794 | 1.6966 | 1.5925 | 1.6012 |
| 03/06/2018 | 1.6055 | 1.6055 | 1.5622 | 1.5752 |
| 03/07/2018 | 1.5839 | 1.6143 | 1.5752 | 1.5839 |
| 03/08/2018 | 1.5925 | 1.5969 | 1.5492 | 1.5665 |
| 03/11/2018 | 1.5752 | 1.6359 | 1.5752 | 1.6272 |
| 03/12/2018 | 1.5448 | 1.5578 | 1.5101 | 1.5145 |
| 03/13/2018 | 1.5145 | 1.5274 | 1.4797 | 1.4841 |
| 03/14/2018 | 1.4928 | 1.4971 | 1.4581 | 1.4841 |
| 03/15/2018 | 1.4841 | 1.5014 | 1.4581 | 1.4753 |
| 03/18/2018 | 1.4841 | 1.4841 | 1.4363 | 1.4407 |
| 03/19/2018 | 1.4407 | 1.4667 | 1.4233 | 1.4538 |
| 03/20/2018 | 1.4581 | 1.4667 | 1.4233 | 1.4233 |
| 03/21/2018 | 1.4363 | 1.4407 | 1.3973 | 1.4016 |
| 03/22/2018 | 1.3886 | 1.4233 | 1.3842 | 1.4146 |
| 03/25/2018 | 1.419 | 1.4233 | 1.3799 | 1.3842 |
| 03/26/2018 | 1.393 | 1.3973 | 1.3712 | 1.393 |
| 03/27/2018 | 1.3886 | 1.393 | 1.3495 | 1.3583 |
| 03/28/2018 | 1.3712 | 1.3756 | 1.3539 | 1.3539 |
| 03/29/2018 | 1.3626 | 1.3973 | 1.3583 | 1.3886 |
| 04/01/2018 | 1.3973 | 1.4407 | 1.3886 | 1.4102 |
| 04/02/2018 | 1.4102 | 1.4146 | 1.3583 | 1.3626 |
| 04/03/2018 | 1.3669 | 1.3712 | 1.3235 | 1.3669 |
| 04/04/2018 | 1.3669 | 1.3669 | 1.3322 | 1.3366 |
| 04/05/2018 | 1.3366 | 1.3408 | 1.3235 | 1.3235 |
| 04/08/2018 | 1.3235 | 1.3452 | 1.2932 | 1.3018 |
| 04/09/2018 | 1.3105 | 1.3105 | 1.2237 | 1.2497 |
| 04/10/2018 | 1.2497 | 1.2888 | 1.1499 | 1.215 |
| 04/11/2018 | 1.215 | 1.2411 | 1.202 | 1.2324 |
| 04/12/2018 | 1.2368 | 1.2497 | 1.2064 | 1.2193 |
| 04/15/2018 | 1.2237 | 1.2671 | 1.2237 | 1.254 |
| 04/16/2018 | 1.2628 | 1.2888 | 1.202 | 1.2281 |
| 04/17/2018 | 1.2324 | 1.2497 | 1.1803 | 1.2497 |
| 04/18/2018 | 1.2584 | 1.2801 | 1.2454 | 1.254 |
| 04/19/2018 | 1.2671 | 1.3799 | 1.254 | 1.2757 |
| 04/23/2018 | 1.2844 | 1.2932 | 1.2671 | 1.2671 |
| 04/24/2018 | 1.2715 | 1.2801 | 1.2193 | 1.2281 |
| 04/25/2018 | 1.2368 | 1.2454 | 1.2107 | 1.2324 |
| 04/26/2018 | 1.2368 | 1.2454 | 1.215 | 1.2281 |
| 04/29/2018 | 1.2324 | 1.2454 | 1.1933 | 1.202 |
| 05/01/2018 | 1.215 | 1.215 | 1.1586 | 1.1717 |
| 05/02/2018 | 1.1717 | 1.1933 | 1.1543 | 1.176 |
| 05/03/2018 | 1.1717 | 1.2454 | 1.1717 | 1.1977 |
| 05/06/2018 | 1.1977 | 1.2064 | 1.1717 | 1.1717 |
| 05/07/2018 | 1.176 | 1.1803 | 1.1066 | 1.1153 |
| 05/08/2018 | 1.1023 | 1.1369 | 1.0675 | 1.0978 |
| 05/09/2018 | 1.0978 | 1.1195 | 1.0631 | 1.1195 |
| 05/10/2018 | 1.1326 | 1.1933 | 1.1023 | 1.1238 |
| 05/13/2018 | 1.1195 | 1.1369 | 1.1066 | 1.1109 |
| 05/14/2018 | 1.1109 | 1.1195 | 1.0935 | 1.1066 |
| 05/15/2018 | 1.1109 | 1.1456 | 1.0892 | 1.1066 |
| 05/16/2018 | 1.1023 | 1.1153 | 1.0935 | 1.0935 |
| 05/17/2018 | 1.1023 | 1.1066 | 1.0848 | 1.0892 |
| 05/20/2018 | 1.0805 | 1.0892 | 1.0675 | 1.0718 |
| 05/21/2018 | 1.0762 | 1.1153 | 1.0718 | 1.0892 |
| 05/22/2018 | 1.0892 | 1.0892 | 1.0544 | 1.0631 |
| 05/23/2018 | 1.0718 | 1.0805 | 1.0284 | 1.0502 |
| 05/24/2018 | 1.0544 | 1.1023 | 1.0458 | 1.1023 |
| 05/27/2018 | 1.1153 | 1.1456 | 1.0978 | 1.1153 |
| 05/28/2018 | 1.1195 | 1.1238 | 1.0848 | 1.0935 |
| 05/29/2018 | 1.0935 | 1.1109 | 1.0762 | 1.0762 |
| 05/30/2018 | 1.0978 | 1.0978 | 1.0241 | 1.0241 |
| 05/31/2018 | 1.0241 | 1.0327 | 0.972 | 1.0327 |
| 06/03/2018 | 1.0241 | 1.0502 | 1.0198 | 1.0198 |
| 06/04/2018 | 1.0284 | 1.0415 | 0.998 | 1.0415 |
| 06/05/2018 | 1.0458 | 1.0458 | 0.998 | 1.0024 |
| 06/06/2018 | 1.0068 | 1.0502 | 0.9894 | 1.0327 |
| 06/07/2018 | 1.0241 | 1.0241 | 0.9894 | 1.0068 |
| 06/10/2018 | 1.0068 | 1.0068 | 0.9764 | 0.9894 |
| 06/11/2018 | 0.9894 | 0.9937 | 0.946 | 0.972 |
| 06/12/2018 | 0.959 | 0.9676 | 0.946 | 0.9504 |
| 06/13/2018 | 0.9504 | 0.9937 | 0.946 | 0.9851 |
| 06/17/2018 | 0.9764 | 0.998 | 0.959 | 0.9633 |
| 06/18/2018 | 0.959 | 0.998 | 0.9504 | 0.998 |
| 06/19/2018 | 0.9937 | 1.0675 | 0.9937 | 1.0415 |
| 06/20/2018 | 1.0458 | 1.0718 | 1.0371 | 1.0458 |
| 06/21/2018 | 1.0544 | 1.0587 | 1.0198 | 1.0284 |
| 06/24/2018 | 1.0675 | 1.0718 | 1.0327 | 1.0415 |
| 06/25/2018 | 1.0415 | 1.0631 | 1.0327 | 1.0544 |
| 06/26/2018 | 1.0587 | 1.1066 | 1.0544 | 1.0892 |
| 06/27/2018 | 1.0892 | 1.1238 | 1.0762 | 1.1109 |
| 06/28/2018 | 1.1153 | 1.176 | 1.1109 | 1.1238 |
| 07/01/2018 | 1.1456 | 1.1543 | 1.1195 | 1.1413 |
| 07/02/2018 | 1.1499 | 1.1803 | 1.1369 | 1.1413 |
| 07/03/2018 | 1.1499 | 1.1586 | 1.1326 | 1.1369 |
| 07/04/2018 | 1.1413 | 1.1717 | 1.1369 | 1.1413 |
| 07/05/2018 | 1.1456 | 1.1586 | 1.1153 | 1.1195 |
| 07/08/2018 | 1.1282 | 1.1456 | 1.1109 | 1.1109 |
| 07/09/2018 | 1.0848 | 1.1023 | 1.0502 | 1.0502 |
| 07/10/2018 | 1.0631 | 1.0631 | 0.9764 | 0.9764 |
| 07/11/2018 | 0.9764 | 1.0111 | 0.9633 | 0.9894 |
| 07/12/2018 | 0.9894 | 1.0154 | 0.9851 | 0.9937 |
| 07/15/2018 | 1.0024 | 1.0284 | 0.9937 | 1.0198 |
| 07/16/2018 | 1.0198 | 1.0675 | 1.0154 | 1.0502 |
| 07/17/2018 | 1.0544 | 1.0718 | 1.0241 | 1.0458 |
| 07/18/2018 | 1.0458 | 1.0587 | 1.0371 | 1.0415 |
| 07/19/2018 | 1.0458 | 1.0805 | 1.0415 | 1.0718 |
| 07/22/2018 | 1.0848 | 1.1282 | 1.0848 | 1.1023 |
| 07/23/2018 | 1.1066 | 1.1282 | 1.0458 | 1.0675 |
| 07/24/2018 | 1.0718 | 1.1066 | 1.0718 | 1.1023 |
| 07/25/2018 | 1.1066 | 1.1238 | 1.0718 | 1.0762 |
| 07/26/2018 | 1.0805 | 1.1717 | 1.0718 | 1.1238 |
| 07/29/2018 | 1.1238 | 1.1543 | 1.1066 | 1.1413 |
| 07/30/2018 | 1.1413 | 1.215 | 1.1369 | 1.2107 |
| 07/31/2018 | 1.215 | 1.2193 | 1.1803 | 1.1889 |
| 08/01/2018 | 1.1674 | 1.1674 | 1.0675 | 1.1369 |
| 08/02/2018 | 1.1413 | 1.1717 | 1.1413 | 1.1586 |
| 08/05/2018 | 1.1586 | 1.1717 | 1.1238 | 1.1238 |
| 08/06/2018 | 1.1238 | 1.1543 | 1.1153 | 1.1413 |
| 08/07/2018 | 1.1413 | 1.176 | 1.1369 | 1.1674 |
| 08/08/2018 | 1.163 | 1.1977 | 1.1543 | 1.163 |
| 08/09/2018 | 1.1413 | 1.1674 | 0.9764 | 1.1153 |
| 08/12/2018 | 1.0762 | 1.1066 | 1.0198 | 1.0631 |
| 08/13/2018 | 1.0892 | 1.1153 | 1.0762 | 1.0978 |
| 08/14/2018 | 1.1023 | 1.1153 | 1.0284 | 1.0371 |
| 08/15/2018 | 1.0371 | 1.0415 | 0.9417 | 0.972 |
| 08/16/2018 | 0.972 | 0.9807 | 0.8939 | 0.9504 |
| 08/19/2018 | 0.9417 | 0.9547 | 0.9373 | 0.946 |
| 08/26/2018 | 0.9504 | 0.972 | 0.946 | 0.972 |
| 08/27/2018 | 0.972 | 1.0371 | 0.9676 | 1.0241 |
| 08/28/2018 | 1.0154 | 1.0415 | 0.9851 | 0.998 |
| 08/30/2018 | 1.0024 | 1.0718 | 0.9851 | 1.0327 |
| 09/02/2018 | 1.0415 | 1.0675 | 1.0327 | 1.0458 |
| 09/03/2018 | 1.0544 | 1.0544 | 1.0327 | 1.0502 |
| 09/04/2018 | 1.0631 | 1.0892 | 1.0371 | 1.0631 |
| 09/05/2018 | 1.0631 | 1.0762 | 1.0327 | 1.0458 |
| 09/06/2018 | 1.0502 | 1.0718 | 1.0371 | 1.0544 |
| 09/09/2018 | 1.0587 | 1.0587 | 1.0154 | 1.0198 |
| 09/10/2018 | 1.0024 | 1.0198 | 0.9807 | 0.9894 |
| 09/11/2018 | 0.9937 | 1.0111 | 0.9764 | 0.9807 |
| 09/12/2018 | 0.9807 | 0.9807 | 0.946 | 0.9633 |
| 09/13/2018 | 0.972 | 1.0024 | 0.9633 | 0.9807 |
| 09/16/2018 | 0.9807 | 0.9937 | 0.9676 | 0.9764 |
| 09/17/2018 | 0.9764 | 0.9894 | 0.972 | 0.9764 |
| 09/18/2018 | 0.9807 | 0.998 | 0.9807 | 0.9937 |
| 09/19/2018 | 0.998 | 0.998 | 0.9676 | 0.9807 |
| 09/20/2018 | 0.9417 | 0.972 | 0.9373 | 0.9633 |
| 09/23/2018 | 0.9676 | 0.9851 | 0.959 | 0.9764 |
| 09/24/2018 | 0.9807 | 0.9894 | 0.9633 | 0.9676 |
| 09/25/2018 | 0.972 | 0.9807 | 0.9417 | 0.9547 |
| 09/26/2018 | 0.9547 | 0.9547 | 0.9286 | 0.9417 |
| 09/27/2018 | 0.946 | 0.972 | 0.9286 | 0.9547 |
| 09/30/2018 | 0.972 | 0.972 | 0.9504 | 0.9676 |
| 10/01/2018 | 0.9676 | 0.972 | 0.9286 | 0.946 |
| 10/02/2018 | 0.946 | 0.946 | 0.92 | 0.92 |
| 10/03/2018 | 0.9113 | 0.9286 | 0.8766 | 0.8809 |
| 10/04/2018 | 0.8809 | 0.8896 | 0.8462 | 0.8722 |
| 10/07/2018 | 0.8722 | 0.92 | 0.8505 | 0.8853 |
| 10/08/2018 | 0.8853 | 0.9025 | 0.8549 | 0.8722 |
| 10/09/2018 | 0.8722 | 0.8809 | 0.8332 | 0.8332 |
| 10/10/2018 | 0.8245 | 0.8462 | 0.8245 | 0.8245 |
| 10/11/2018 | 0.8374 | 0.8549 | 0.8114 | 0.8374 |
| 10/14/2018 | 0.8418 | 0.8766 | 0.8289 | 0.8635 |
| 10/15/2018 | 0.8678 | 0.9069 | 0.8635 | 0.8853 |
| 10/16/2018 | 0.8982 | 0.9243 | 0.8939 | 0.9069 |
| 10/17/2018 | 0.9113 | 0.92 | 0.8809 | 0.8896 |
| 10/18/2018 | 0.8896 | 0.8982 | 0.8505 | 0.8722 |
| 10/21/2018 | 0.8853 | 0.8896 | 0.8374 | 0.8462 |
| 10/22/2018 | 0.8418 | 0.8418 | 0.8071 | 0.8245 |
| 10/23/2018 | 0.8374 | 0.8418 | 0.8071 | 0.8114 |
| 10/24/2018 | 0.8071 | 0.8114 | 0.7898 | 0.8071 |
| 10/25/2018 | 0.8114 | 0.8159 | 0.7638 | 0.7681 |
| 10/29/2018 | 0.7723 | 0.7811 | 0.742 | 0.7507 |
| 10/30/2018 | 0.7551 | 0.7638 | 0.7247 | 0.7377 |
| 10/31/2018 | 0.7377 | 0.7723 | 0.7334 | 0.7681 |
| 11/01/2018 | 0.7767 | 0.7854 | 0.7638 | 0.7854 |
| 11/04/2018 | 0.7898 | 0.8114 | 0.7854 | 0.8071 |
| 11/05/2018 | 0.8071 | 0.8332 | 0.8028 | 0.8114 |
| 11/06/2018 | 0.8114 | 0.8332 | 0.8114 | 0.8289 |
| 11/07/2018 | 0.8289 | 0.8418 | 0.8071 | 0.8071 |
| 11/08/2018 | 0.8289 | 0.8505 | 0.8114 | 0.8202 |
| 11/11/2018 | 0.8202 | 0.8289 | 0.7767 | 0.7767 |
| 11/12/2018 | 0.7811 | 0.7898 | 0.7681 | 0.7854 |
| 11/13/2018 | 0.7854 | 0.7898 | 0.7681 | 0.7681 |
| 11/14/2018 | 0.7681 | 0.7898 | 0.7681 | 0.7854 |
| 11/15/2018 | 0.7898 | 0.7984 | 0.7723 | 0.7767 |
| 11/18/2018 | 0.7898 | 0.7941 | 0.7681 | 0.7723 |
| 11/19/2018 | 0.7723 | 0.7767 | 0.7594 | 0.7594 |
| 11/20/2018 | 0.7681 | 0.7767 | 0.7638 | 0.7723 |
| 11/21/2018 | 0.7723 | 0.8114 | 0.7723 | 0.7854 |
| 11/22/2018 | 0.7898 | 0.8028 | 0.7811 | 0.7898 |
| 11/25/2018 | 0.7941 | 0.8289 | 0.7941 | 0.8289 |
| 11/26/2018 | 0.8508 | 0.8508 | 0.823 | 0.8368 |
| 11/27/2018 | 0.8415 | 0.8694 | 0.823 | 0.8276 |
| 11/28/2018 | 0.8415 | 0.8462 | 0.8183 | 0.8183 |
| 11/29/2018 | 0.8183 | 0.8276 | 0.809 | 0.8183 |
| 12/02/2018 | 0.8183 | 0.823 | 0.7811 | 0.7904 |
| 12/03/2018 | 0.7904 | 0.7904 | 0.7625 | 0.7672 |
| 12/04/2018 | 0.7625 | 0.7717 | 0.7532 | 0.7672 |
| 12/05/2018 | 0.7672 | 0.7672 | 0.7439 | 0.7532 |
| 12/06/2018 | 0.7579 | 0.8043 | 0.7532 | 0.795 |
| 12/09/2018 | 0.795 | 0.8043 | 0.7764 | 0.795 |
| 12/10/2018 | 0.7997 | 0.8043 | 0.7625 | 0.7672 |
| 12/11/2018 | 0.7717 | 0.7764 | 0.7206 | 0.7392 |
| 12/12/2018 | 0.7392 | 0.7439 | 0.7299 | 0.7299 |
| 12/13/2018 | 0.7346 | 0.7346 | 0.7067 | 0.7206 |
| 12/16/2018 | 0.7253 | 0.7346 | 0.716 | 0.7253 |
| 12/17/2018 | 0.7253 | 0.7299 | 0.716 | 0.7253 |
| 12/18/2018 | 0.7253 | 0.7672 | 0.7253 | 0.7532 |
| 12/19/2018 | 0.7439 | 0.7532 | 0.7346 | 0.7485 |
| 12/20/2018 | 0.7439 | 0.7672 | 0.7392 | 0.7532 |
| 12/23/2018 | 0.7579 | 0.7625 | 0.7439 | 0.7485 |
| 12/24/2018 | 0.7439 | 0.7485 | 0.7299 | 0.7346 |
| 12/25/2018 | 0.7346 | 0.7439 | 0.7299 | 0.7439 |
| 12/26/2018 | 0.7485 | 0.7532 | 0.7346 | 0.7392 |
| 12/27/2018 | 0.7392 | 0.7439 | 0.7253 | 0.7299 |
| 12/30/2018 | 0.7346 | 0.7625 | 0.7253 | 0.7532 |